C.H. Robinson Worldwide, Inc. (CHRW)
NASDAQ: CHRW · Real-Time Price · USD
129.29
+1.23 (0.96%)
Aug 28, 2025, 4:00 PM - Market closed
C.H. Robinson Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 128.00 | 129.59 | 126.92 | 129.29 | 129.29 | 0.96% | 1,711,910 |
| Aug 27, 2025 | 126.32 | 128.46 | 125.97 | 128.06 | 128.06 | 0.91% | 2,326,823 |
| Aug 26, 2025 | 125.71 | 127.34 | 125.60 | 126.90 | 126.90 | 0.39% | 2,340,180 |
| Aug 25, 2025 | 124.82 | 126.68 | 124.11 | 126.41 | 126.41 | 0.98% | 1,356,095 |
| Aug 22, 2025 | 123.22 | 126.85 | 122.50 | 125.18 | 125.18 | 1.94% | 1,577,443 |
| Aug 21, 2025 | 120.90 | 123.11 | 120.65 | 122.80 | 122.80 | 1.42% | 1,450,247 |
| Aug 20, 2025 | 122.88 | 123.79 | 120.99 | 121.08 | 121.08 | -2.21% | 1,303,175 |
| Aug 19, 2025 | 123.34 | 124.94 | 122.77 | 123.82 | 123.82 | 0.69% | 1,246,979 |
| Aug 18, 2025 | 121.42 | 123.14 | 121.01 | 122.97 | 122.97 | 1.43% | 1,259,811 |
| Aug 15, 2025 | 121.74 | 122.05 | 120.56 | 121.24 | 121.24 | -0.23% | 1,304,757 |
| Aug 14, 2025 | 120.54 | 121.84 | 119.65 | 121.52 | 121.52 | 0.44% | 1,375,922 |
| Aug 13, 2025 | 119.23 | 121.04 | 118.21 | 120.99 | 120.99 | 1.87% | 1,722,165 |
| Aug 12, 2025 | 116.79 | 118.89 | 116.65 | 118.77 | 118.77 | 2.18% | 1,293,263 |
| Aug 11, 2025 | 116.78 | 116.97 | 115.71 | 116.24 | 116.24 | -0.46% | 1,104,548 |
| Aug 8, 2025 | 118.21 | 118.99 | 116.73 | 116.78 | 116.78 | -0.88% | 1,091,780 |
| Aug 7, 2025 | 118.41 | 119.20 | 117.49 | 117.82 | 117.82 | 0.07% | 1,216,731 |
| Aug 6, 2025 | 115.65 | 117.93 | 115.38 | 117.74 | 117.74 | 1.22% | 1,244,508 |
| Aug 5, 2025 | 115.48 | 116.48 | 114.64 | 116.32 | 116.32 | 1.12% | 1,240,991 |
| Aug 4, 2025 | 113.93 | 116.28 | 113.40 | 115.03 | 115.03 | 1.03% | 1,318,009 |
| Aug 1, 2025 | 114.18 | 115.00 | 111.74 | 113.86 | 113.86 | -1.27% | 2,339,374 |
| Jul 31, 2025 | 110.47 | 116.16 | 104.95 | 115.32 | 115.32 | 18.10% | 6,470,089 |
| Jul 30, 2025 | 99.89 | 100.16 | 96.89 | 97.65 | 97.65 | -2.14% | 2,255,299 |
| Jul 29, 2025 | 100.74 | 100.81 | 98.58 | 99.79 | 99.79 | -1.68% | 1,540,943 |
| Jul 28, 2025 | 102.23 | 102.76 | 101.24 | 101.49 | 101.49 | -1.19% | 1,066,361 |
| Jul 25, 2025 | 103.72 | 103.78 | 101.87 | 102.71 | 102.71 | -0.45% | 1,416,861 |
| Jul 24, 2025 | 100.60 | 103.27 | 100.35 | 103.17 | 103.17 | 2.56% | 1,835,350 |
| Jul 23, 2025 | 99.45 | 100.84 | 98.92 | 100.59 | 100.59 | 1.67% | 1,063,599 |
| Jul 22, 2025 | 97.05 | 99.10 | 97.05 | 98.94 | 98.94 | 2.19% | 888,115 |
| Jul 21, 2025 | 97.29 | 97.98 | 96.27 | 96.82 | 96.82 | -0.68% | 756,070 |
| Jul 18, 2025 | 99.50 | 99.50 | 96.78 | 97.48 | 97.48 | -1.07% | 1,232,694 |
| Jul 17, 2025 | 97.96 | 99.32 | 97.73 | 98.53 | 98.53 | 0.60% | 1,041,888 |
| Jul 16, 2025 | 98.02 | 98.49 | 97.31 | 97.94 | 97.94 | 0.91% | 933,753 |
| Jul 15, 2025 | 98.00 | 98.27 | 96.99 | 97.06 | 97.06 | -0.98% | 734,558 |
| Jul 14, 2025 | 98.79 | 99.18 | 97.46 | 98.02 | 98.02 | -1.39% | 1,006,406 |
| Jul 11, 2025 | 100.88 | 102.00 | 99.14 | 99.40 | 99.40 | -1.43% | 776,796 |
| Jul 10, 2025 | 99.62 | 102.58 | 99.62 | 100.84 | 100.84 | 1.74% | 834,992 |
| Jul 9, 2025 | 98.74 | 99.80 | 98.21 | 99.12 | 99.12 | 0.80% | 965,163 |
| Jul 8, 2025 | 96.73 | 98.57 | 96.73 | 98.33 | 98.33 | 1.65% | 1,216,753 |
| Jul 7, 2025 | 97.77 | 98.13 | 96.34 | 96.73 | 96.73 | -1.33% | 1,211,074 |
| Jul 3, 2025 | 99.29 | 99.87 | 97.79 | 98.03 | 98.03 | -1.12% | 478,230 |
| Jul 2, 2025 | 98.60 | 99.34 | 98.00 | 99.14 | 99.14 | 0.84% | 801,332 |
| Jul 1, 2025 | 96.45 | 99.64 | 96.24 | 98.31 | 98.31 | 2.46% | 1,253,174 |
| Jun 30, 2025 | 96.76 | 96.76 | 95.04 | 95.95 | 95.95 | -0.73% | 1,110,895 |
| Jun 27, 2025 | 93.47 | 96.87 | 93.47 | 96.66 | 96.66 | 3.72% | 1,804,367 |
| Jun 26, 2025 | 93.12 | 93.83 | 92.79 | 93.19 | 93.19 | 0.52% | 732,554 |
| Jun 25, 2025 | 94.13 | 94.13 | 92.36 | 92.71 | 92.71 | -1.67% | 818,571 |
| Jun 24, 2025 | 94.31 | 94.64 | 93.15 | 94.28 | 94.28 | 0.35% | 1,396,956 |
| Jun 23, 2025 | 92.65 | 93.99 | 92.36 | 93.95 | 93.95 | 1.43% | 625,849 |
| Jun 20, 2025 | 93.88 | 94.26 | 92.38 | 92.63 | 92.63 | -0.84% | 1,665,321 |
| Jun 18, 2025 | 93.55 | 94.50 | 93.29 | 93.41 | 93.41 | -0.19% | 1,077,106 |